AVGO270917C00490000
AVGO Sep 17 2027 490.00 Call
optionOPRA
EODOct 7, 2026
32.75USD-7.616%(-2.70)1Vol1,050OI
AVGO270917C00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 32.75 | 32.75 | 32.75 | 32.75 | -7.616% | 1 | 1,050 | 0.000% |
| 2026-10-06 | 33.60 | 35.45 | 33.60 | 35.45 | +18.167% | 4 | 1,048 | -7.616% |
| 2026-10-05 | 30.00 | 30.00 | 30.00 | 30.00 | +9.529% | 3 | 1,046 | +9.167% |
| 2026-10-02 | 27.90 | 27.90 | 27.39 | 27.39 | +1.822% | 2 | 1,047 | +19.569% |
| 2026-09-24 | 26.90 | 26.90 | 26.90 | 26.90 | -7.560% | 1 | 1,047 | +21.747% |
| 2026-09-23 | 29.10 | 29.10 | 29.10 | 29.10 | -11.009% | 2 | 1,045 | +12.543% |
| 2026-09-22 | 32.36 | 32.70 | 32.36 | 32.70 | +1.869% | 4 | 1,045 | +0.153% |
| 2026-09-21 | 30.30 | 32.10 | 30.30 | 32.10 | +21.132% | 4 | 1,043 | +2.025% |
| 2026-09-17 | 26.50 | 26.50 | 26.50 | 26.50 | +14.224% | 1 | 1,042 | +23.585% |
| 2026-09-16 | 23.20 | 23.20 | 23.20 | 23.20 | -0.429% | 2 | 1,042 | +41.164% |
| 2026-09-15 | 23.82 | 23.82 | 23.30 | 23.30 | -11.170% | 2 | 1,042 | +40.558% |
| 2026-09-14 | 28.00 | 28.00 | 26.00 | 26.23 | -18.031% | 3 | 1,040 | +24.857% |
| 2026-09-11 | 33.00 | 34.00 | 32.00 | 32.00 | -11.234% | 4 | 1,039 | +2.344% |
| 2026-09-08 | 37.01 | 37.01 | 36.05 | 36.05 | +17.888% | 13 | 1,027 | -9.154% |
| 2026-09-04 | 30.75 | 30.75 | 30.25 | 30.58 | +1.933% | 352 | 675 | +7.096% |
| 2026-09-03 | 28.15 | 30.00 | 28.15 | 30.00 | -20.844% | 9 | 673 | +9.167% |
| 2026-09-02 | 39.02 | 39.02 | 37.88 | 37.90 | -9.438% | 56 | 627 | -13.588% |
| 2026-08-28 | 42.00 | 42.00 | 41.85 | 41.85 | +6.218% | 20 | 626 | -21.744% |
| 2026-08-27 | 39.40 | 39.40 | 39.40 | 39.40 | +15.441% | 1 | 626 | -16.878% |
| 2026-08-26 | 34.13 | 34.13 | 34.13 | 34.13 | -5.640% | 1 | 627 | -4.043% |
| 2026-08-25 | 38.00 | 38.00 | 36.17 | 36.17 | -13.261% | 2 | 625 | -9.455% |
| 2026-08-21 | 43.80 | 43.80 | 40.47 | 41.70 | +4.774% | 41 | 596 | -21.463% |
| 2026-08-20 | 39.75 | 39.80 | 39.75 | 39.80 | +2.051% | 2 | 594 | -17.714% |
| 2026-08-19 | 40.50 | 40.50 | 39.00 | 39.00 | -16.667% | 2 | 593 | -16.026% |
| 2026-08-18 | 46.90 | 46.90 | 46.80 | 46.80 | -31.126% | 4 | 591 | -30.021% |
| 2026-08-13 | 68.45 | 68.55 | 67.85 | 67.95 | +2.721% | 17 | 575 | -51.803% |
| 2026-08-11 | 68.60 | 68.75 | 66.15 | 66.15 | -10.122% | 6 | 570 | -50.491% |
| 2026-08-10 | 77.60 | 77.60 | 73.60 | 73.60 | -6.835% | 11 | 565 | -55.503% |
| 2026-08-05 | 79.00 | 79.00 | 79.00 | 79.00 | +13.116% | 1 | 565 | -58.544% |
| 2026-08-04 | 69.84 | 69.84 | 69.84 | 69.84 | +23.830% | 1 | 566 | -53.107% |
| 2026-07-30 | 56.60 | 56.70 | 56.40 | 56.40 | +5.322% | 8 | 559 | -41.933% |
| 2026-07-29 | 54.00 | 54.00 | 53.55 | 53.55 | -7.529% | 4 | 555 | -38.842% |
| 2026-07-27 | 58.00 | 58.00 | 54.15 | 57.91 | +2.405% | 24 | 536 | -43.447% |
| 2026-07-24 | 56.55 | 56.55 | 56.55 | 56.55 | -5.197% | 1 | 536 | -42.087% |
| 2026-07-21 | 58.20 | 59.65 | 58.20 | 59.65 | +1.966% | 35 | 546 | -45.096% |
| 2026-07-20 | 58.50 | 58.50 | 58.50 | 58.50 | +21.824% | 1 | 546 | -44.017% |
| 2026-07-17 | 48.02 | 48.02 | 48.02 | 48.02 | -17.449% | 1 | 546 | -31.799% |
| 2026-07-16 | 58.15 | 58.17 | 58.15 | 58.17 | -5.706% | 2 | 545 | -43.700% |
| 2026-07-15 | 65.34 | 65.34 | 61.69 | 61.69 | +2.560% | 29 | 543 | -46.912% |
| 2026-07-13 | 60.15 | 60.15 | 60.15 | 60.15 | -14.681% | 1 | 543 | -45.553% |
| 2026-07-09 | 71.35 | 71.35 | 70.50 | 70.50 | +42.424% | 7 | 550 | -53.546% |
| 2026-07-07 | 49.50 | 49.50 | 49.50 | 49.50 | -10.440% | 1 | 549 | -33.838% |
| 2026-07-06 | 54.50 | 55.27 | 54.50 | 55.27 | +16.162% | 7 | 554 | -40.745% |
| 2026-07-02 | 47.58 | 47.58 | 47.58 | 47.58 | -8.851% | 1 | 554 | -31.169% |
| 2026-07-01 | 53.85 | 54.05 | 52.00 | 52.20 | +0.288% | 4 | 555 | -37.261% |
| 2026-06-26 | 52.05 | 52.05 | 52.05 | 52.05 | -11.177% | 1 | 555 | -37.080% |
| 2026-06-25 | 61.10 | 61.10 | 58.60 | 58.60 | -20.326% | 2 | 554 | -44.113% |
| 2026-06-22 | 73.55 | 73.55 | 73.55 | 73.55 | +11.608% | 6 | 554 | -55.472% |
| 2026-06-17 | 65.90 | 65.90 | 65.90 | 65.90 | +11.942% | 1 | 553 | -50.303% |
| 2026-06-16 | 60.34 | 60.34 | 58.15 | 58.87 | -0.085% | 28 | 539 | -44.369% |
| 2026-06-10 | 58.92 | 58.92 | 58.92 | 58.92 | -8.807% | 1 | 539 | -44.416% |
| 2026-06-09 | 64.61 | 64.61 | 64.61 | 64.61 | -5.844% | 1 | 539 | -49.311% |
| 2026-06-08 | 70.65 | 70.65 | 68.62 | 68.62 | +4.763% | 10 | 542 | -52.273% |
| 2026-06-05 | 74.90 | 74.90 | 65.50 | 65.50 | -23.481% | 19 | 539 | -50.000% |
| 2026-06-04 | 77.00 | 85.60 | 77.00 | 85.60 | -30.054% | 23 | 540 | -61.741% |
| 2026-06-03 | 128.79 | 128.79 | 122.38 | 122.38 | +3.248% | 7 | 538 | -73.239% |
| 2026-06-02 | 126.70 | 126.70 | 118.53 | 118.53 | +8.474% | 11 | 538 | -72.370% |
| 2026-06-01 | 103.90 | 109.27 | 103.85 | 109.27 | +30.831% | 14 | 529 | -70.028% |
| 2026-05-28 | 79.41 | 83.52 | 79.41 | 83.52 | +10.112% | 4 | 527 | -60.788% |
| 2026-05-22 | 76.00 | 76.00 | 75.85 | 75.85 | -0.979% | 11 | 516 | -56.823% |
| 2026-05-21 | 75.60 | 76.60 | 75.60 | 76.60 | -4.797% | 51 | 513 | -57.245% |
| 2026-05-18 | 80.46 | 80.46 | 80.46 | 80.46 | -13.073% | 1 | 513 | -59.297% |
| 2026-05-14 | 88.60 | 92.56 | 88.60 | 92.56 | +24.158% | 2 | 514 | -64.618% |
| 2026-05-12 | 74.30 | 74.55 | 74.30 | 74.55 | +1.195% | 2 | 514 | -56.070% |
| 2026-05-07 | 77.00 | 77.20 | 73.67 | 73.67 | -12.109% | 248 | 318 | -55.545% |
| 2026-05-05 | 83.82 | 83.82 | 83.82 | 83.82 | +14.430% | 1 | 318 | -60.928% |
| 2026-05-04 | 73.25 | 73.30 | 73.25 | 73.25 | -5.484% | 36 | 301 | -55.290% |
| 2026-05-01 | 77.74 | 77.74 | 77.50 | 77.50 | +3.637% | 10 | 297 | -57.742% |
| 2026-04-30 | 74.06 | 74.78 | 73.97 | 74.78 | +11.329% | 3 | 296 | -56.205% |
| 2026-04-28 | 67.18 | 67.18 | 67.17 | 67.17 | -17.380% | 2 | 296 | -51.243% |
| 2026-04-24 | 81.30 | 81.30 | 81.30 | 81.30 | -1.335% | 1 | 296 | -59.717% |
| 2026-04-23 | 83.90 | 84.80 | 82.40 | 82.40 | +19.507% | 3 | 297 | -60.255% |
| 2026-04-21 | 68.25 | 68.95 | 68.25 | 68.95 | +2.103% | 15 | 297 | -52.502% |
| 2026-04-16 | 67.03 | 67.62 | 67.03 | 67.53 | +4.536% | 10 | 298 | -51.503% |
| 2026-04-15 | 64.60 | 64.60 | 64.60 | 64.60 | +17.991% | 1 | 297 | -49.303% |
| 2026-04-10 | 50.00 | 54.95 | 50.00 | 54.75 | +13.944% | 15 | 297 | -40.183% |
| 2026-04-09 | 48.05 | 48.05 | 48.05 | 48.05 | +59.900% | 18 | 301 | -31.842% |
| 2026-04-02 | 29.90 | 30.10 | 29.90 | 30.05 | -1.637% | 42 | 301 | +8.985% |
| 2026-04-01 | 29.96 | 30.55 | 29.96 | 30.55 | +5.164% | 2 | 301 | +7.201% |
| 2026-03-31 | 29.05 | 29.05 | 29.05 | 29.05 | +16.667% | 1 | 300 | +12.737% |
| 2026-03-30 | 24.90 | 24.90 | 24.90 | 24.90 | -15.593% | 5 | 299 | +31.526% |
| 2026-03-27 | 29.50 | 29.55 | 29.50 | 29.50 | -13.235% | 36 | 294 | +11.017% |
| 2026-03-24 | 33.79 | 34.08 | 33.79 | 34.00 | -4.895% | 24 | 298 | -3.676% |
| 2026-03-23 | 35.75 | 35.75 | 35.75 | 35.75 | +10.340% | 1 | 298 | -8.392% |
| 2026-03-20 | 33.40 | 33.40 | 32.35 | 32.40 | -4.706% | 29 | 298 | +1.080% |
| 2026-03-19 | 33.95 | 34.00 | 33.95 | 34.00 | -2.017% | 12 | 290 | -3.676% |
| 2026-03-17 | 35.16 | 35.24 | 34.70 | 34.70 | -11.480% | 12 | 291 | -5.620% |
| 2026-03-16 | 39.20 | 39.20 | 39.20 | 39.20 | +3.924% | 2 | 291 | -16.454% |
| 2026-03-13 | 40.38 | 40.38 | 37.72 | 37.72 | -15.293% | 4 | 291 | -13.176% |
| 2026-03-11 | 45.45 | 45.78 | 44.51 | 44.53 | -3.301% | 55 | 290 | -26.454% |
| 2026-03-10 | 46.10 | 46.40 | 45.80 | 46.05 | -0.432% | 6 | 265 | -28.882% |
| 2026-03-09 | 45.85 | 46.25 | 45.85 | 46.25 | +10.646% | 2 | 261 | -29.189% |
| 2026-03-06 | 43.55 | 43.55 | 41.80 | 41.80 | +8.290% | 21 | 264 | -21.651% |
| 2026-03-05 | 38.60 | 38.60 | 38.60 | 38.60 | +4.043% | 1 | 254 | -15.155% |
| 2026-03-04 | 37.30 | 37.30 | 37.10 | 37.10 | +4.595% | 2 | 253 | -11.725% |
| 2026-03-03 | 35.40 | 35.55 | 35.40 | 35.47 | -5.790% | 8 | 253 | -7.668% |
| 2026-03-02 | 37.55 | 37.75 | 36.65 | 37.65 | -5.044% | 37 | 249 | -13.015% |
| 2026-02-26 | 37.75 | 39.65 | 36.60 | 39.65 | -12.761% | 121 | 235 | -17.402% |
| 2026-02-23 | 45.40 | 45.45 | 45.40 | 45.45 | -1.410% | 2 | 232 | -27.943% |
| 2026-02-20 | 46.10 | 46.10 | 46.10 | 46.10 | +19.896% | 4 | 232 | -28.959% |
| 2026-02-03 | 38.45 | 38.45 | 38.45 | 38.45 | -16.048% | 5 | 232 | -14.824% |
| 2026-02-02 | 44.55 | 45.80 | 44.50 | 45.80 | +6.487% | 12 | 237 | -28.493% |
| 2026-01-26 | 41.60 | 43.01 | 41.60 | 43.01 | +6.329% | 209 | 230 | -23.855% |
| 2026-01-23 | 40.45 | 40.45 | 40.45 | 40.45 | -11.001% | 20 | 60 | -19.036% |
| 2026-01-21 | 45.55 | 45.55 | 45.45 | 45.45 | -16.758% | 20 | 40 | -27.943% |
| 2026-01-13 | 56.70 | 56.70 | 54.45 | 54.60 | 0.000% | 57 | 30 | -40.018% |